Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 62.20 | 62.20 | 62.20 | 62.20 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 61.50 | 62.40 | 61.25 | 62.20 | 307,389 | +0.70(+1.14%) |
Dec 29, 2003 | 60.90 | 61.55 | 61.00 | 61.50 | 589,290 | +0.60(+0.99%) |
Dec 26, 2003 | 60.85 | 61.00 | 60.90 | 60.90 | 31,228 | +0.05(+0.08%) |
Dec 24, 2003 | 60.45 | 61.00 | 60.35 | 60.85 | 93,517 | +0.40(+0.66%) |
Dec 23, 2003 | 60.80 | 60.85 | 59.96 | 60.45 | 511,962 | -0.35(-0.58%) |
Dec 22, 2003 | 60.85 | 61.20 | 60.36 | 60.80 | 105,636 | -0.05(-0.08%) |
Dec 19, 2003 | 61.00 | 61.34 | 60.70 | 60.85 | 93,416 | +0.45(+0.75%) |
Dec 18, 2003 | 60.40 | 60.40 | 60.40 | 60.40 | 0 | +0.35(+0.58%) |
Dec 17, 2003 | 60.05 | 60.05 | 60.05 | 60.05 | 0 | +0.40(+0.67%) |
Dec 16, 2003 | 59.65 | 59.65 | 59.65 | 59.65 | 0 | +0.05(+0.08%) |
Dec 15, 2003 | 59.60 | 59.60 | 59.60 | 59.60 | 0 | -0.05(-0.08%) |
Dec 12, 2003 | 59.65 | 59.65 | 59.65 | 59.65 | 0 | +0.10(+0.17%) |
Dec 11, 2003 | 59.55 | 59.55 | 59.55 | 59.55 | 0 | +0.05(+0.08%) |
Dec 10, 2003 | 59.50 | 59.50 | 59.50 | 59.50 | 0 | +0.75(+1.28%) |
Dec 09, 2003 | 58.75 | 58.75 | 58.75 | 58.75 | 0 | +0.55(+0.95%) |
Dec 08, 2003 | 58.20 | 58.20 | 58.20 | 58.20 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 58.40 | 58.40 | 58.40 | 58.20 | 0 | -0.95(-1.61%) |
Dec 04, 2003 | 59.15 | 59.15 | 59.15 | 59.15 | 0 | +0.60(+1.02%) |
Dec 03, 2003 | 58.55 | 58.55 | 58.55 | 58.55 | 0 | +0.35(+0.60%) |
Dec 02, 2003 | 58.20 | 58.20 | 58.20 | 58.20 | 0 | -0.15(-0.26%) |
Dec 01, 2003 | 58.35 | 58.35 | 58.35 | 58.35 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 58.35 | 58.35 | 57.80 | 58.35 | 25,296 | +1.70(+3.00%) |
Nov 26, 2003 | 56.65 | 56.65 | 56.65 | 56.65 | 0 | +0.55(+0.98%) |
Nov 25, 2003 | 56.10 | 56.10 | 56.10 | 56.10 | 0 | -0.15(-0.27%) |
Nov 24, 2003 | 56.25 | 56.25 | 56.25 | 56.25 | 0 | +0.20(+0.36%) |
Nov 21, 2003 | 56.05 | 56.05 | 56.05 | 56.05 | 0 | +0.05(+0.09%) |
Nov 20, 2003 | 56.00 | 56.00 | 56.00 | 56.00 | 0 | -0.05(-0.09%) |
Nov 19, 2003 | 56.05 | 56.05 | 56.05 | 56.05 | 0 | +0.35(+0.63%) |
Nov 18, 2003 | 55.70 | 55.70 | 55.70 | 55.70 | 0 | -0.35(-0.62%) |
Nov 17, 2003 | 56.05 | 56.05 | 56.05 | 56.05 | 0 | +0.15(+0.27%) |
Nov 14, 2003 | 55.90 | 55.90 | 55.90 | 55.90 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 55.90 | 55.90 | 55.90 | 55.90 | 0 | +0.80(+1.45%) |
Nov 12, 2003 | 55.10 | 55.10 | 55.10 | 55.10 | 0 | -0.05(-0.09%) |
Nov 11, 2003 | 55.15 | 55.15 | 55.15 | 55.15 | 0 | -0.70(-1.25%) |
Nov 10, 2003 | 55.85 | 55.85 | 55.85 | 55.85 | 0 | +1.20(+2.20%) |
Nov 07, 2003 | 54.65 | 54.65 | 54.65 | 54.65 | 0 | +0.15(+0.28%) |
Nov 06, 2003 | 54.50 | 54.50 | 54.50 | 54.50 | 0 | -0.20(-0.37%) |
Nov 05, 2003 | 54.70 | 54.70 | 54.70 | 54.70 | 0 | -0.45(-0.82%) |
Nov 04, 2003 | 55.15 | 55.15 | 55.15 | 55.15 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 55.15 | 55.15 | 55.15 | 55.15 | 0 | -0.85(-1.52%) |
Oct 31, 2003 | 56.00 | 56.00 | 56.00 | 56.00 | 0 | +0.12(+0.21%) |
Oct 30, 2003 | 55.88 | 55.88 | 55.88 | 55.88 | 0 | -0.37(-0.66%) |
Oct 29, 2003 | 56.25 | 56.25 | 56.25 | 56.25 | 0 | -0.55(-0.97%) |
Oct 28, 2003 | 56.80 | 56.80 | 56.80 | 56.80 | 0 | -0.20(-0.35%) |
Oct 27, 2003 | 57.00 | 57.00 | 57.00 | 57.00 | 0 | -0.15(-0.26%) |
Oct 24, 2003 | 57.15 | 57.15 | 57.15 | 57.15 | 0 | -0.10(-0.17%) |
Oct 23, 2003 | 57.25 | 57.25 | 57.25 | 57.25 | 0 | +0.15(+0.26%) |
Oct 22, 2003 | 57.10 | 57.10 | 57.10 | 57.10 | 0 | +0.05(+0.09%) |
Oct 21, 2003 | 57.05 | 57.05 | 57.05 | 57.05 | 0 | -0.70(-1.21%) |
Oct 20, 2003 | 57.75 | 57.75 | 57.75 | 57.75 | 0 | -0.05(-0.09%) |
Oct 17, 2003 | 57.80 | 57.80 | 57.80 | 57.80 | 0 | +0.20(+0.35%) |
Oct 16, 2003 | 57.60 | 57.60 | 57.60 | 57.60 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 57.60 | 57.60 | 57.60 | 57.60 | 0 | +0.20(+0.35%) |
Oct 14, 2003 | 57.40 | 57.40 | 57.40 | 57.40 | 0 | -0.45(-0.78%) |
Oct 13, 2003 | 57.85 | 57.85 | 57.85 | 57.85 | 0 | +0.50(+0.87%) |
Oct 10, 2003 | 57.35 | 57.35 | 57.35 | 57.35 | 0 | -0.35(-0.61%) |
Oct 09, 2003 | 57.70 | 57.70 | 57.70 | 57.70 | 0 | -0.26(-0.45%) |
Oct 08, 2003 | 57.96 | 57.96 | 57.96 | 57.96 | 0 | +0.21(+0.36%) |
Oct 07, 2003 | 57.75 | 57.75 | 57.75 | 57.75 | 0 | -0.35(-0.60%) |
Oct 06, 2003 | 58.10 | 58.10 | 58.10 | 58.10 | 0 | +0.03(+0.05%) |
Oct 03, 2003 | 58.07 | 58.07 | 58.07 | 58.07 | 0 | -0.08(-0.14%) |
Oct 02, 2003 | 58.15 | 58.15 | 58.15 | 58.15 | 0 | +0.65(+1.13%) |